Russell 2000 Ishares ETF (NY: IWM )

223.97 +4.52 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 61.28 61.43 60.56 60.98 57,614,572 -0.19(-0.31%)
Oct 30, 2006 60.62 61.37 60.42 61.18 64,057,468 +0.26(+0.43%)
Oct 27, 2006 61.54 61.69 60.75 60.91 64,748,084 -0.72(-1.17%)
Oct 26, 2006 61.30 61.72 60.70 61.63 61,724,004 +0.51(+0.84%)
Oct 25, 2006 60.59 61.17 60.38 61.12 68,926,768 +0.40(+0.66%)
Oct 24, 2006 60.42 60.76 60.27 60.72 38,131,636 +0.12(+0.20%)
Oct 23, 2006 60.27 61.02 60.07 60.60 48,743,964 +0.12(+0.20%)
Oct 20, 2006 61.08 61.13 60.38 60.48 49,383,704 -0.60(-0.98%)
Oct 19, 2006 60.59 61.12 60.47 61.08 54,860,368 +0.30(+0.49%)
Oct 18, 2006 61.22 61.44 60.48 60.78 55,905,100 +0.01(+0.01%)
Oct 17, 2006 60.75 60.99 58.10 60.78 60,916,268 -0.30(-0.50%)
Oct 16, 2006 60.70 61.23 60.55 61.08 58,072,188 +0.36(+0.59%)
Oct 13, 2006 60.24 60.73 60.10 60.72 56,895,332 +0.48(+0.80%)
Oct 12, 2006 59.27 60.31 59.27 60.24 50,795,932 +1.19(+2.02%)
Oct 11, 2006 59.02 59.43 58.49 59.05 65,536,444 -0.23(-0.39%)
Oct 10, 2006 59.28 59.49 58.91 59.28 41,187,836 +0.03(+0.05%)
Oct 09, 2006 58.69 59.31 58.45 59.25 32,495,726 +0.45(+0.76%)
Oct 06, 2006 58.89 59.09 58.40 58.80 43,633,172 -0.30(-0.51%)
Oct 05, 2006 58.30 59.12 58.28 59.10 60,052,908 +0.74(+1.27%)
Oct 04, 2006 56.97 58.36 56.87 58.36 63,938,596 +1.38(+2.43%)
Oct 03, 2006 57.01 57.46 56.54 56.98 57,389,200 -0.08(-0.14%)
Oct 02, 2006 57.58 57.77 56.91 57.06 52,730,276 -0.54(-0.94%)
Sep 29, 2006 58.17 58.39 57.54 57.60 41,947,200 -0.50(-0.87%)
Sep 28, 2006 58.38 58.62 57.80 58.10 44,550,656 -0.23(-0.40%)
Sep 27, 2006 57.77 58.39 57.76 58.34 62,354,120 +0.42(+0.73%)
Sep 26, 2006 57.71 58.20 57.57 57.91 53,423,764 +0.00(+0.00%)
Sep 25, 2006 57.42 58.12 56.89 57.91 77,107,880 +0.68(+1.19%)
Sep 22, 2006 57.73 57.74 56.85 57.23 74,111,184 -0.77(-1.32%)
Sep 21, 2006 58.68 58.86 57.67 58.00 85,700,496 -0.63(-1.08%)
Sep 20, 2006 58.23 58.80 58.18 58.63 68,482,272 +0.78(+1.34%)
Sep 19, 2006 58.17 58.19 56.92 57.86 80,249,456 -0.26(-0.44%)
Sep 18, 2006 57.82 58.46 57.71 58.11 47,383,112 -0.02(-0.03%)
Sep 15, 2006 58.41 58.42 57.74 58.13 51,031,928 +0.14(+0.23%)
Sep 14, 2006 57.98 58.07 57.61 57.99 42,099,448 -0.21(-0.36%)
Sep 13, 2006 57.73 58.30 57.60 58.20 44,514,156 +0.49(+0.85%)
Sep 12, 2006 56.51 57.83 56.46 57.71 54,001,256 +1.33(+2.36%)
Sep 11, 2006 56.10 56.67 55.72 56.38 61,929,752 -0.07(-0.13%)
Sep 08, 2006 56.42 56.54 56.14 56.46 34,757,564 +0.22(+0.38%)
Sep 07, 2006 56.40 56.89 56.06 56.24 55,761,728 -0.50(-0.89%)
Sep 06, 2006 57.54 57.54 56.67 56.74 49,647,324 -1.23(-2.12%)
Sep 05, 2006 57.54 58.02 57.36 57.98 47,593,108 +0.52(+0.91%)
Sep 01, 2006 57.66 57.76 57.17 57.46 30,149,640 +0.04(+0.07%)
Aug 31, 2006 57.57 57.79 57.26 57.42 42,286,820 -0.02(-0.04%)
Aug 30, 2006 57.05 57.60 56.83 57.44 54,862,992 +0.44(+0.77%)
Aug 29, 2006 56.41 57.00 55.90 57.00 66,287,808 +0.73(+1.29%)
Aug 28, 2006 55.63 56.38 55.62 56.27 33,312,338 +0.59(+1.06%)
Aug 25, 2006 55.50 56.07 55.38 55.68 28,061,298 +0.10(+0.17%)
Aug 24, 2006 55.78 55.90 55.13 55.58 40,320,352 -0.10(-0.17%)
Aug 23, 2006 56.40 56.64 55.36 55.68 46,386,376 -0.65(-1.15%)
Aug 22, 2006 56.08 56.50 55.98 56.33 28,322,044 +0.18(+0.33%)
Aug 21, 2006 56.38 56.39 55.88 56.14 31,733,864 -0.61(-1.07%)
Aug 18, 2006 56.64 56.75 56.01 56.75 45,516,268 +0.33(+0.58%)
Aug 17, 2006 56.18 56.88 56.10 56.42 55,801,852 +0.09(+0.16%)
Aug 16, 2006 55.93 56.42 55.59 56.34 57,702,444 +0.80(+1.44%)
Aug 15, 2006 55.20 55.56 54.95 55.54 60,974,268 +1.14(+2.09%)
Aug 14, 2006 54.47 55.06 54.14 54.40 56,286,468 +0.32(+0.59%)
Aug 11, 2006 54.45 54.46 53.78 54.08 53,445,640 -0.56(-1.02%)
Aug 10, 2006 53.85 54.89 53.62 54.64 68,017,904 +0.48(+0.89%)
Aug 09, 2006 55.19 55.42 54.08 54.16 72,657,080 -0.55(-1.01%)
Aug 08, 2006 55.54 55.97 54.54 54.71 95,288,848 -0.77(-1.38%)
Aug 07, 2006 55.50 55.58 54.99 55.48 57,351,452 -0.22(-0.39%)
Aug 04, 2006 56.90 57.05 55.18 55.70 95,759,960 -0.58(-1.02%)
Aug 03, 2006 55.02 56.27 54.83 56.27 61,645,132 +0.67(+1.21%)
Aug 02, 2006 55.21 55.78 54.91 55.60 62,670,864 +0.73(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.